[6316 東証1部] 丸山製作所 日足 時系列データ

[6316 東証1部] 丸山製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-261795.001795.001784.001793.00570010210500
2017-04-251744.001758.001744.001755.0051008930400
2017-04-241731.001742.001731.001738.0045007805300
2017-04-211755.001755.001730.001740.00710012360700
2017-04-201719.001733.001713.001715.00580010001600
2017-04-191695.001728.001695.001707.0052008915500
2017-04-181690.001717.001685.001690.00620010499100
2017-04-171690.001690.001670.001680.00650010905700
2017-04-141690.001690.001660.001665.0037006189100
2017-04-131684.001688.001662.001680.001150019310200
2017-04-121703.001703.001682.001684.00710011992700
2017-04-111711.001720.001703.001703.00720012306800
2017-04-101714.001727.001714.001725.0044007577100
2017-04-071685.001712.001684.001690.001020017287000
2017-04-061755.001755.001688.001690.002110036203000
2017-04-051755.001773.001755.001761.002040035888700
2017-04-041782.001786.001753.001754.002770049020600
2017-04-031871.001871.001772.001800.001410025530800
2017-03-311896.001898.001865.001871.00770014448300
2017-03-301888.001899.001871.001882.0042007910800
2017-03-291876.001880.001871.001878.0040007505800
2017-03-28185.00189.00185.00189.007300013645000
2017-03-27186.00186.00185.00186.00360006693000
2017-03-24189.00189.00185.00187.008500015920000
2017-03-23189.00189.00185.00186.005700010623000
2017-03-22190.00190.00186.00186.0011600021797000
2017-03-21192.00192.00190.00192.009700018533000
2017-03-17192.00192.00190.00191.00200003820000
2017-03-16190.00192.00190.00191.007800014885000
2017-03-15194.00194.00190.00191.008600016531000
2017-03-14197.00197.00193.00196.005900011506000
2017-03-13195.00196.00194.00196.0012300024032000
2017-03-10192.00194.00192.00194.008300015978000
2017-03-09194.00194.00191.00192.006200011923000
2017-03-08193.00194.00192.00194.006900013305000
2017-03-07193.00193.00192.00193.00180003464000
2017-03-06193.00194.00192.00193.006100011730000
2017-03-03192.00194.00192.00193.00220004239000
2017-03-02194.00194.00192.00194.00500009655000
2017-03-01190.00193.00190.00193.00450008609000
2017-02-28191.00191.00189.00190.006300011990000
2017-02-27193.00193.00190.00190.006500012431000
2017-02-24195.00195.00193.00194.0011400022124000
2017-02-23193.00194.00192.00194.007000013503000
2017-02-22195.00195.00193.00193.006500012620000
2017-02-21194.00195.00193.00194.00390007561000
2017-02-20195.00195.00193.00195.00450008736000
2017-02-17195.00195.00194.00194.00210004085000
2017-02-16196.00197.00195.00196.00400007849000
2017-02-15196.00196.00194.00196.006700013087000
2017-02-14194.00196.00194.00195.007900015372000
2017-02-13196.00197.00196.00197.0012500024569000
2017-02-10195.00197.00193.00194.0010900021264000
2017-02-09195.00195.00193.00195.00440008557000
2017-02-08196.00196.00193.00195.008600016714000
2017-02-07197.00197.00195.00196.009700019050000
2017-02-06193.00199.00192.00197.0043900086038000
2017-02-03190.00191.00189.00191.00470008936000
2017-02-02193.00193.00190.00190.007300013973000
2017-02-01194.00194.00191.00191.008600016543000
2017-01-31194.00197.00193.00194.0011200021799000
2017-01-30195.00197.00195.00196.009900019392000
2017-01-27195.00196.00194.00195.0011000021439000
2017-01-26196.00196.00192.00194.0015500030112000
2017-01-25192.00194.00191.00194.0011100021380000
2017-01-24190.00191.00188.00190.0012700024091000
2017-01-23186.00187.00184.00187.00430007999000
2017-01-20186.00186.00184.00186.005400010012000
2017-01-19187.00192.00183.00184.0020900039108000
2017-01-18185.00185.00184.00185.009700017905000
2017-01-17187.00187.00185.00185.008200015235000
2017-01-16188.00188.00186.00187.009100017011000
2017-01-13190.00190.00188.00188.008100015275000
2017-01-12193.00193.00189.00190.0010200019462000
2017-01-11193.00194.00191.00192.00320006165000
2017-01-10194.00194.00191.00192.006000011565000
2017-01-06192.00194.00191.00194.008100015590000
2017-01-05193.00194.00192.00192.0013800026612000
2017-01-04191.00193.00191.00193.0010600020328000
2016-12-30192.00192.00189.00190.0010400019798000
2016-12-29191.00192.00189.00192.0010700020413000
2016-12-28187.00191.00187.00191.0010000018909000
2016-12-27189.00189.00185.00187.0028100052626000
2016-12-26194.00194.00189.00189.0015500029668000
2016-12-22190.00194.00188.00192.0019400037092000
2016-12-21197.00197.00188.00191.0023800045886000
2016-12-20191.00197.00191.00194.0032500063271000
2016-12-19191.00192.00190.00191.0014500027667000
2016-12-16191.00191.00189.00191.0012900024517000
2016-12-15193.00193.00190.00191.0011400021751000
2016-12-14194.00194.00192.00193.008600016607000
2016-12-13194.00194.00191.00194.007500014441000
2016-12-12198.00198.00194.00195.0010300020126000
2016-12-09195.00197.00195.00197.0013200025842000
2016-12-08195.00197.00195.00196.0026900052670000
2016-12-07191.00194.00189.00194.0019400037253000
2016-12-06193.00194.00189.00189.0032000061311000
2016-12-05191.00195.00190.00193.0016800032312000
2016-12-02190.00198.00189.00191.0051700099746000
2016-12-01195.00196.00188.00189.0043600083322000
2016-11-30199.00203.00191.00193.001654000324475000
2016-11-29178.00213.00177.00199.003646000716522000
2016-11-28178.00178.00175.00177.006400011331000
2016-11-25180.00180.00175.00176.007300012975000
2016-11-24178.00179.00177.00178.0012800022784000
2016-11-22174.00177.00174.00177.0012400021787000
2016-11-21174.00175.00172.00174.006200010774000
2016-11-18173.00175.00173.00173.0011900020663000
2016-11-17170.00171.00169.00171.00370006289000
2016-11-16168.00170.00168.00169.00520008789000
2016-11-15169.00170.00167.00168.007300012311000
2016-11-14171.00171.00167.00169.0011600019626000
2016-11-11168.00176.00160.00165.0022300037227000
2016-11-10166.00169.00166.00167.00550009184000
2016-11-09170.00172.00157.00163.0011400018690000
2016-11-08170.00171.00167.00171.00420007115000
2016-11-07166.00170.00166.00169.00580009751000
2016-11-04172.00172.00166.00167.0012300020820000
2016-11-02174.00175.00173.00174.007500013041000
2016-11-01177.00178.00175.00177.006600011642000
2016-10-31176.00178.00176.00177.006200010952000
2016-10-28175.00175.00173.00175.008800015341000
2016-10-27174.00174.00172.00174.00380006579000
2016-10-26173.00174.00173.00174.006000010410000
2016-10-25173.00173.00172.00173.00380006571000
2016-10-24174.00175.00172.00173.008400014540000
2016-10-21171.00173.00170.00173.008100013871000
2016-10-20170.00171.00169.00171.00490008326000
2016-10-19169.00171.00168.00170.00480008132000
2016-10-18168.00169.00167.00167.00300005037000
2016-10-17169.00170.00168.00169.00520008803000
2016-10-14168.00169.00167.00168.00250004206000
2016-10-13168.00169.00168.00169.00180003026000
2016-10-12169.00170.00168.00168.00460007765000
2016-10-11168.00170.00167.00170.00370006240000
2016-10-07170.00170.00165.00168.0012900021612000
2016-10-06170.00171.00169.00171.006700011392000
2016-10-05169.00170.00168.00170.006800011473000
2016-10-04168.00169.00166.00169.00370006193000
2016-10-03169.00169.00167.00168.00340005709000
2016-09-30168.00169.00167.00169.00250004199000
2016-09-29169.00170.00167.00170.00530008940000
2016-09-28169.00169.00167.00169.00590009922000
2016-09-27172.00172.00170.00172.008300014211000
2016-09-26172.00172.00170.00172.008200014078000
2016-09-23171.00171.00169.00170.00420007140000
2016-09-21167.00170.00166.00170.009800016499000
2016-09-20166.00169.00166.00167.00430007204000
2016-09-16168.00168.00166.00166.00390006501000
2016-09-15167.00167.00166.00166.00510008481000
2016-09-14167.00168.00167.00167.00300005013000
2016-09-13167.00168.00167.00168.00300005035000
2016-09-12168.00168.00167.00167.00230003856000
2016-09-09167.00169.00167.00169.00540009064000
2016-09-08168.00169.00167.00167.007000011765000
2016-09-07166.00169.00166.00169.007800013059000
2016-09-06168.00168.00167.00168.00260004364000
2016-09-05169.00170.00166.00166.0012600021013000
2016-09-02168.00168.00166.00168.007900013216000
2016-09-01167.00170.00167.00168.0013200022238000
2016-08-31169.00169.00166.00169.0029700049779000
2016-08-30163.00181.00163.00166.001420000242201000
2016-08-29157.00158.00157.00158.00500007882000
2016-08-26162.00162.00156.00156.008700013833000
2016-08-25159.00160.00158.00159.00300004769000
2016-08-24163.00163.00158.00158.008700013960000
2016-08-23159.00160.00157.00158.0014000022179000
2016-08-22165.00166.00161.00163.00570009279000
2016-08-19165.00165.00163.00165.00270004437000
2016-08-18167.00168.00165.00165.00290004823000
2016-08-17166.00167.00165.00165.00440007286000
2016-08-16170.00172.00168.00168.00520008797000
2016-08-15171.00171.00169.00169.00130002216000
2016-08-12172.00173.00171.00173.00200003445000
2016-08-10171.00172.00171.00172.00130002227000
2016-08-09172.00173.00172.00173.00160002765000
2016-08-08173.00174.00172.00173.00280004841000
2016-08-05171.00173.00170.00170.00130002239000
2016-08-04168.00171.00168.00171.00230003887000
2016-08-03169.00171.00168.00168.0010300017478000
2016-08-02174.00175.00172.00173.00430007435000
2016-08-01177.00177.00174.00175.00320005627000
2016-07-29178.00178.00173.00176.00530009332000
2016-07-28180.00186.00176.00176.0033500060474000
2016-07-27171.00175.00171.00175.00290005012000
2016-07-26173.00184.00171.00172.0015400026985000
2016-07-25173.00173.00170.00173.006700011554000
2016-07-22168.00169.00168.00169.00140002355000
2016-07-21169.00169.00166.00168.008200013798000
2016-07-20167.00170.00165.00170.00180003003000
2016-07-19169.00169.00168.00169.0080001350000
2016-07-15169.00169.00167.00169.00320005381000
2016-07-14168.00169.00167.00167.00180003021000
2016-07-13167.00169.00167.00168.00340005705000
2016-07-12163.00167.00163.00165.00380006263000
2016-07-11157.00161.00157.00160.00270004296000
2016-07-08155.00156.00155.00155.00350005434000
2016-07-07159.00160.00155.00155.00220003466000
2016-07-06160.00160.00159.00159.00340005414000
2016-07-05164.00164.00161.00161.0080001302000
2016-07-04161.00164.00161.00164.00190003089000
2016-07-01163.00163.00161.00161.00270004374000
2016-06-30163.00163.00161.00161.00370005983000
2016-06-29158.00163.00158.00163.006600010511000
2016-06-28156.00159.00155.00157.00350005488000
2016-06-27160.00160.00156.00160.00340005401000
2016-06-24175.00175.00153.00155.0014400023831000
2016-06-23170.00170.00167.00169.00310005230000
2016-06-22165.00170.00165.00170.00290004844000
2016-06-21165.00167.00165.00167.00310005150000
2016-06-20165.00169.00165.00169.00140002355000
2016-06-17173.00173.00166.00167.00390006634000
2016-06-16169.00169.00163.00163.008200013566000
2016-06-15165.00169.00165.00166.00190003171000
2016-06-14163.00165.00163.00165.00390006388000
2016-06-13171.00171.00166.00166.00190003186000
2016-06-10173.00174.00171.00172.007100012263000
2016-06-09174.00174.00169.00171.00290004950000
2016-06-08177.00177.00170.00172.00380006546000
2016-06-07174.00174.00171.00173.00170002929000
2016-06-06171.00173.00170.00173.00210003621000
2016-06-03169.00172.00169.00172.00210003575000
2016-06-02172.00172.00169.00169.00310005291000
2016-06-01175.00175.00173.00174.00230004011000
2016-05-31175.00177.00174.00175.00180003154000
2016-05-30177.00177.00174.00175.00180003165000
2016-05-27173.00173.00171.00173.00220003788000
2016-05-26181.00181.00174.00174.00360006423000
2016-05-25177.00178.00172.00177.00250004399000
2016-05-24171.00174.00170.00173.00560009613000
2016-05-23170.00170.00168.00170.00260004411000
2016-05-20167.00168.00167.00168.00220003677000
2016-05-19164.00168.00164.00167.00390006481000
2016-05-18165.00166.00165.00166.00180002975000
2016-05-17164.00166.00162.00166.00460007544000
2016-05-16164.00168.00164.00167.00180002984000
2016-05-13166.00166.00162.00162.00520008498000
2016-05-12170.00170.00165.00167.00120002000000
2016-05-11167.00170.00167.00167.00270004521000
2016-05-10160.00167.00160.00164.00360005888000
2016-05-09162.00163.00160.00161.00380006139000
2016-05-06162.00163.00158.00163.009300014968000
2016-05-02168.00170.00166.00169.00490008243000
2016-04-28180.00180.00176.00176.00520009315000
2016-04-27176.00180.00176.00179.00460008225000
2016-04-26180.00180.00174.00174.00430007618000
2016-04-25179.00179.00177.00179.00360006427000
2016-04-22173.00177.00172.00177.00550009571000
2016-04-21177.00179.00176.00176.006000010642000
2016-04-20179.00179.00176.00176.00130002301000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog